KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17,680.00 | 18,560.00 | 17,210.00 | 18,240.00 | 18,240.00 | 131,012 |
| 2024-07-24 | 18,110.00 | 18,630.00 | 18,030.00 | 18,310.00 | 18,310.00 | 24,761 |
| 2024-07-23 | 18,140.00 | 18,570.00 | 17,450.00 | 18,300.00 | 18,300.00 | 53,693 |
| 2024-07-22 | 18,220.00 | 18,320.00 | 17,180.00 | 17,900.00 | 17,900.00 | 113,960 |
| 2024-07-19 | 18,100.00 | 18,630.00 | 17,930.00 | 18,400.00 | 18,400.00 | 40,205 |
| 2024-07-18 | 18,110.00 | 18,420.00 | 17,990.00 | 18,090.00 | 18,090.00 | 90,120 |
| 2024-07-17 | 19,300.00 | 19,380.00 | 18,600.00 | 18,700.00 | 18,700.00 | 81,510 |
| 2024-07-16 | 19,400.00 | 19,400.00 | 19,010.00 | 19,300.00 | 19,300.00 | 48,425 |
| 2024-07-15 | 18,990.00 | 19,500.00 | 18,750.00 | 19,390.00 | 19,390.00 | 47,068 |
| 2024-07-12 | 19,110.00 | 19,200.00 | 18,500.00 | 18,950.00 | 18,950.00 | 175,141 |
| 2024-07-11 | 19,950.00 | 20,250.00 | 19,150.00 | 19,150.00 | 19,150.00 | 194,151 |
| 2024-07-10 | 20,300.00 | 20,500.00 | 19,710.00 | 20,000.00 | 20,000.00 | 100,760 |
| 2024-07-09 | 20,050.00 | 20,400.00 | 19,930.00 | 20,200.00 | 20,200.00 | 89,721 |
| 2024-07-08 | 20,400.00 | 20,600.00 | 19,940.00 | 19,980.00 | 19,980.00 | 76,177 |
| 2024-07-05 | 21,050.00 | 21,050.00 | 20,350.00 | 20,550.00 | 20,550.00 | 68,903 |
| 2024-07-04 | 20,400.00 | 21,100.00 | 20,200.00 | 20,650.00 | 20,650.00 | 84,374 |
| 2024-07-03 | 20,350.00 | 20,750.00 | 19,990.00 | 20,350.00 | 20,350.00 | 78,536 |
| 2024-07-02 | 20,100.00 | 20,400.00 | 19,600.00 | 20,350.00 | 20,350.00 | 109,409 |
| 2024-07-01 | 20,350.00 | 20,500.00 | 19,880.00 | 19,900.00 | 19,900.00 | 116,117 |
| 2024-06-28 | 20,950.00 | 21,050.00 | 20,300.00 | 20,550.00 | 20,550.00 | 69,912 |
| 2024-06-27 | 20,400.00 | 21,350.00 | 20,250.00 | 21,100.00 | 21,100.00 | 79,691 |
| 2024-06-26 | 20,350.00 | 20,950.00 | 20,050.00 | 20,800.00 | 20,800.00 | 93,980 |
| 2024-06-25 | 20,000.00 | 20,300.00 | 19,590.00 | 20,050.00 | 20,050.00 | 84,832 |
| 2024-06-24 | 21,350.00 | 21,400.00 | 20,200.00 | 20,250.00 | 20,250.00 | 90,968 |
| 2024-06-21 | 21,450.00 | 21,550.00 | 20,500.00 | 21,200.00 | 21,200.00 | 118,299 |
| 2024-06-20 | 22,550.00 | 22,550.00 | 21,600.00 | 21,850.00 | 21,850.00 | 72,250 |
| 2024-06-19 | 22,600.00 | 23,100.00 | 22,000.00 | 22,550.00 | 22,550.00 | 113,505 |
| 2024-06-18 | 21,350.00 | 22,750.00 | 21,100.00 | 22,550.00 | 22,550.00 | 209,246 |
| 2024-06-17 | 22,700.00 | 22,700.00 | 20,950.00 | 21,100.00 | 21,100.00 | 174,114 |
| 2024-06-14 | 22,100.00 | 23,150.00 | 21,600.00 | 22,550.00 | 22,550.00 | 275,436 |
| 2024-06-13 | 21,350.00 | 22,000.00 | 21,250.00 | 21,700.00 | 21,700.00 | 120,151 |
| 2024-06-12 | 20,850.00 | 21,450.00 | 20,700.00 | 21,250.00 | 21,250.00 | 124,615 |
| 2024-06-11 | 20,750.00 | 21,450.00 | 20,300.00 | 20,750.00 | 20,750.00 | 158,260 |
| 2024-06-10 | 20,250.00 | 20,900.00 | 19,990.00 | 20,650.00 | 20,650.00 | 127,483 |
| 2024-06-07 | 19,540.00 | 20,400.00 | 19,390.00 | 20,200.00 | 20,200.00 | 158,500 |
| 2024-06-05 | 19,260.00 | 19,960.00 | 19,250.00 | 19,540.00 | 19,540.00 | 86,818 |
| 2024-06-04 | 19,750.00 | 20,100.00 | 19,000.00 | 19,010.00 | 19,010.00 | 157,790 |
| 2024-06-03 | 19,630.00 | 19,790.00 | 19,400.00 | 19,640.00 | 19,640.00 | 88,465 |
| 2024-05-31 | 19,780.00 | 19,960.00 | 19,400.00 | 19,760.00 | 19,760.00 | 75,331 |
| 2024-05-30 | 20,050.00 | 20,200.00 | 19,650.00 | 19,780.00 | 19,780.00 | 100,328 |
| 2024-05-29 | 20,350.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | 121,661 |
| 2024-05-28 | 19,750.00 | 20,450.00 | 19,510.00 | 20,300.00 | 20,300.00 | 164,884 |
| 2024-05-27 | 19,500.00 | 19,800.00 | 19,380.00 | 19,740.00 | 19,740.00 | 106,920 |
| 2024-05-24 | 19,820.00 | 20,000.00 | 19,390.00 | 19,500.00 | 19,500.00 | 78,207 |
| 2024-05-23 | 19,400.00 | 19,930.00 | 19,200.00 | 19,790.00 | 19,790.00 | 100,795 |
| 2024-05-22 | 18,980.00 | 19,630.00 | 18,790.00 | 19,450.00 | 19,450.00 | 101,730 |
| 2024-05-21 | 18,700.00 | 19,060.00 | 18,700.00 | 18,890.00 | 18,890.00 | 109,388 |
| 2024-05-20 | 19,080.00 | 19,080.00 | 18,580.00 | 18,640.00 | 18,640.00 | 89,081 |
| 2024-05-17 | 19,150.00 | 19,350.00 | 19,010.00 | 19,080.00 | 19,080.00 | 54,389 |
| 2024-05-16 | 19,060.00 | 19,430.00 | 19,040.00 | 19,090.00 | 19,090.00 | 83,577 |
| 2024-05-14 | 18,930.00 | 19,190.00 | 18,420.00 | 18,750.00 | 18,750.00 | 198,685 |
| 2024-05-13 | 19,180.00 | 19,450.00 | 18,810.00 | 19,240.00 | 19,240.00 | 96,301 |
| 2024-05-10 | 19,430.00 | 19,660.00 | 18,830.00 | 19,180.00 | 19,180.00 | 125,416 |
| 2024-05-09 | 20,050.00 | 20,050.00 | 19,320.00 | 19,550.00 | 19,550.00 | 84,128 |
| 2024-05-08 | 19,910.00 | 20,000.00 | 19,430.00 | 19,860.00 | 19,860.00 | 83,813 |
| 2024-05-07 | 19,910.00 | 20,200.00 | 19,840.00 | 20,100.00 | 20,100.00 | 115,297 |
| 2024-05-03 | 20,200.00 | 20,250.00 | 19,730.00 | 19,730.00 | 19,730.00 | 111,192 |
| 2024-05-02 | 19,420.00 | 20,150.00 | 19,340.00 | 20,000.00 | 20,000.00 | 171,802 |
| 2024-04-30 | 19,850.00 | 20,350.00 | 19,460.00 | 19,600.00 | 19,600.00 | 153,228 |
| 2024-04-29 | 20,700.00 | 20,850.00 | 19,860.00 | 20,100.00 | 20,100.00 | 254,839 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.